NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.511	1.511	1.394	1.502	110,833	+0.04(+2.44%)
Jun 29, 2009	1.341	1.484	1.341	1.466	251,539	+0.18(+13.89%)
Jun 26, 2009	1.573	1.573	1.287	1.287	4,335,990	-0.29(-18.64%)
Jun 25, 2009	1.555	1.582	1.475	1.582	71,882	+0.10(+6.63%)
Jun 24, 2009	1.448	1.609	1.394	1.484	117,308	+0.05(+3.75%)
Jun 23, 2009	1.386	1.475	1.359	1.430	92,031	+0.01(+0.63%)
Jun 22, 2009	1.520	1.537	1.421	1.421	82,185	-0.08(-5.36%)
Jun 19, 2009	1.421	1.520	1.421	1.502	143,034	+0.11(+7.69%)
Jun 18, 2009	1.386	1.493	1.386	1.394	57,592	+0.00(+0.00%)
Jun 17, 2009	1.448	1.448	1.368	1.394	49,753	-0.04(-3.11%)
Jun 16, 2009	1.564	1.573	1.439	1.439	53,147	-0.09(-5.85%)
Jun 15, 2009	1.475	1.538	1.457	1.529	61,791	+0.02(+1.18%)
Jun 12, 2009	1.502	1.511	1.457	1.511	43,577	+0.00(+0.00%)
Jun 11, 2009	1.546	1.555	1.493	1.511	91,478	+0.02(+1.20%)
Jun 10, 2009	1.555	1.600	1.475	1.493	75,077	-0.02(-1.18%)
Jun 09, 2009	1.582	1.582	1.502	1.511	31,040	-0.05(-3.43%)
Jun 08, 2009	1.511	1.609	1.484	1.564	65,382	+0.04(+2.34%)
Jun 05, 2009	1.520	1.582	1.484	1.529	106,876	+0.01(+0.59%)
Jun 04, 2009	1.430	1.520	1.386	1.520	97,737	+0.11(+7.59%)
Jun 03, 2009	1.394	1.475	1.394	1.412	72,098	+0.02(+1.28%)
Jun 02, 2009	1.386	1.403	1.386	1.394	54,935	-0.05(-3.70%)
Jun 01, 2009	1.421	1.457	1.386	1.448	112,591	+0.07(+5.19%)
May 29, 2009	1.314	1.377	1.260	1.377	110,004	+0.06(+4.76%)
May 28, 2009	1.332	1.350	1.287	1.314	66,001	+0.00(+0.00%)
May 27, 2009	1.341	1.341	1.260	1.314	58,330	-0.03(-2.00%)
May 26, 2009	1.269	1.341	1.260	1.341	114,098	+0.06(+4.89%)
May 22, 2009	1.278	1.323	1.269	1.278	62,698	+0.02(+1.42%)
May 21, 2009	1.341	1.350	1.260	1.260	93,228	-0.09(-6.62%)
May 20, 2009	1.520	1.520	1.341	1.350	115,800	-0.11(-7.36%)
May 19, 2009	1.555	1.609	1.448	1.457	120,710	-0.01(-0.61%)
May 18, 2009	1.243	1.555	1.243	1.466	186,313	+0.29(+24.24%)
May 15, 2009	1.251	1.251	1.135	1.180	125,498	-0.04(-2.94%)
May 14, 2009	1.323	1.323	1.180	1.216	75,743	-0.11(-8.11%)
May 13, 2009	1.609	1.645	1.323	1.323	170,844	-0.30(-18.68%)
May 12, 2009	1.573	1.824	1.573	1.627	171,772	+0.13(+8.98%)
May 11, 2009	1.475	1.645	1.430	1.493	284,955	+0.07(+5.03%)
May 08, 2009	1.439	1.475	1.377	1.421	165,761	+0.06(+4.61%)
May 07, 2009	1.439	1.493	1.359	1.359	114,040	-0.12(-7.88%)
May 06, 2009	1.502	1.529	1.386	1.475	205,840	+0.04(+2.48%)
May 05, 2009	1.243	1.546	1.243	1.439	230,271	+0.18(+14.18%)
May 04, 2009	1.251	1.269	1.162	1.260	124,506	+0.10(+8.46%)
May 01, 2009	1.144	1.180	1.144	1.162	87,982	-0.01(-0.76%)
Apr 30, 2009	1.243	1.243	1.162	1.171	95,194	-0.02(-1.50%)
Apr 29, 2009	1.135	1.198	1.082	1.189	44,913	+0.09(+8.13%)
Apr 28, 2009	1.037	1.121	1.028	1.099	63,411	+0.05(+5.13%)
Apr 27, 2009	1.073	1.135	1.046	1.046	68,544	-0.05(-4.88%)
Apr 24, 2009	1.117	1.162	1.073	1.099	112,985	-0.03(-2.38%)
Apr 23, 2009	1.162	1.162	1.117	1.126	49,950	-0.07(-5.97%)
Apr 22, 2009	1.117	1.234	1.108	1.198	65,519	+0.06(+5.51%)
Apr 21, 2009	1.073	1.180	1.073	1.135	51,005	+0.05(+4.96%)
Apr 20, 2009	1.180	1.180	1.073	1.082	45,696	-0.12(-9.70%)
Apr 17, 2009	1.171	1.251	1.135	1.198	100,603	+0.04(+3.08%)
Apr 16, 2009	1.171	1.188	1.135	1.162	64,551	+0.02(+1.56%)
Apr 15, 2009	1.135	1.198	1.135	1.144	22,652	+0.03(+2.40%)
Apr 14, 2009	1.243	1.243	1.117	1.117	62,365	-0.09(-7.41%)
Apr 13, 2009	1.225	1.260	1.135	1.207	73,855	+0.00(+0.00%)
Apr 09, 2009	1.073	1.216	1.073	1.207	67,643	+0.15(+14.41%)
Apr 08, 2009	1.135	1.135	1.046	1.055	66,031	-0.08(-7.09%)
Apr 07, 2009	1.234	1.251	1.099	1.135	126,651	-0.12(-9.29%)
Apr 06, 2009	1.251	1.260	1.207	1.251	75,617	+0.00(+0.00%)
Apr 03, 2009	1.171	1.251	1.171	1.251	51,105	+0.08(+6.87%)
Apr 02, 2009	1.153	1.305	1.153	1.171	97,292	+0.03(+2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.